Nihon Shokuhin Kako Co., Ltd. (TYO:2892)
Japan · Delayed Price · Currency is JPY 4,830.00
-75.00 (-1.53%)
Sep 25, 2026, 3:30 PM JST
Nihon Shokuhin Kako Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4,915.00 | 4,915.00 | 4,815.00 | 4,830.00 | 4,830.00 | -1.53% | 3,700 |
| Sep 24, 2026 | 4,875.00 | 4,920.00 | 4,875.00 | 4,905.00 | 4,905.00 | 0.72% | 8,600 |
| Sep 18, 2026 | 4,760.00 | 4,870.00 | 4,760.00 | 4,870.00 | 4,870.00 | 2.31% | 6,100 |
| Sep 17, 2026 | 4,710.00 | 4,795.00 | 4,710.00 | 4,760.00 | 4,760.00 | 1.06% | 4,600 |
| Sep 16, 2026 | 4,740.00 | 4,800.00 | 4,680.00 | 4,710.00 | 4,710.00 | -0.53% | 11,800 |
| Sep 15, 2026 | 4,605.00 | 4,740.00 | 4,600.00 | 4,735.00 | 4,735.00 | 2.93% | 12,800 |
| Sep 14, 2026 | 4,580.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,600.00 | 0.44% | 1,100 |
| Sep 11, 2026 | 4,550.00 | 4,595.00 | 4,550.00 | 4,580.00 | 4,580.00 | -0.33% | 4,800 |
| Sep 10, 2026 | 4,540.00 | 4,595.00 | 4,535.00 | 4,595.00 | 4,595.00 | 1.10% | 2,000 |
| Sep 9, 2026 | 4,565.00 | 4,565.00 | 4,540.00 | 4,545.00 | 4,545.00 | -0.44% | 4,500 |
| Sep 8, 2026 | 4,595.00 | 4,605.00 | 4,565.00 | 4,565.00 | 4,565.00 | -0.65% | 4,700 |
| Sep 7, 2026 | 4,600.00 | 4,600.00 | 4,575.00 | 4,595.00 | 4,595.00 | 0.22% | 2,100 |
| Sep 4, 2026 | 4,550.00 | 4,600.00 | 4,550.00 | 4,585.00 | 4,585.00 | -0.11% | 3,100 |
| Sep 3, 2026 | 4,560.00 | 4,605.00 | 4,560.00 | 4,590.00 | 4,590.00 | 0.66% | 6,000 |
| Sep 2, 2026 | 4,570.00 | 4,590.00 | 4,560.00 | 4,560.00 | 4,560.00 | -0.22% | 4,000 |
| Sep 1, 2026 | 4,560.00 | 4,570.00 | 4,555.00 | 4,570.00 | 4,570.00 | 0.22% | 2,600 |
| Aug 31, 2026 | 4,580.00 | 4,580.00 | 4,545.00 | 4,560.00 | 4,560.00 | -0.22% | 2,800 |
| Aug 28, 2026 | 4,570.00 | 4,570.00 | 4,540.00 | 4,570.00 | 4,570.00 | 0.44% | 2,800 |
| Aug 27, 2026 | 4,550.00 | 4,575.00 | 4,550.00 | 4,550.00 | 4,550.00 | - | 3,800 |
| Aug 26, 2026 | 4,565.00 | 4,585.00 | 4,485.00 | 4,550.00 | 4,550.00 | -0.11% | 3,400 |
| Aug 25, 2026 | 4,550.00 | 4,555.00 | 4,515.00 | 4,555.00 | 4,555.00 | 0.11% | 3,500 |
| Aug 24, 2026 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,550.00 | 0.89% | 1,900 |
| Aug 21, 2026 | 4,510.00 | 4,560.00 | 4,505.00 | 4,510.00 | 4,510.00 | - | 1,800 |
| Aug 20, 2026 | 4,475.00 | 4,535.00 | 4,470.00 | 4,510.00 | 4,510.00 | 1.12% | 2,300 |
| Aug 19, 2026 | 4,535.00 | 4,535.00 | 4,455.00 | 4,460.00 | 4,460.00 | -1.65% | 3,800 |
| Aug 18, 2026 | 4,595.00 | 4,595.00 | 4,515.00 | 4,535.00 | 4,535.00 | -0.11% | 3,000 |
| Aug 17, 2026 | 4,555.00 | 4,555.00 | 4,495.00 | 4,540.00 | 4,540.00 | -0.33% | 4,200 |
| Aug 14, 2026 | 4,530.00 | 4,555.00 | 4,490.00 | 4,555.00 | 4,555.00 | 0.55% | 2,100 |
| Aug 13, 2026 | 4,475.00 | 4,625.00 | 4,475.00 | 4,530.00 | 4,530.00 | 1.91% | 4,400 |
| Aug 12, 2026 | 4,445.00 | 4,510.00 | 4,445.00 | 4,445.00 | 4,445.00 | 0.57% | 3,700 |
| Aug 10, 2026 | 4,315.00 | 4,435.00 | 4,315.00 | 4,420.00 | 4,420.00 | 2.43% | 5,300 |
| Aug 7, 2026 | 4,340.00 | 4,365.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.82% | 3,200 |
| Aug 6, 2026 | 4,270.00 | 4,325.00 | 4,250.00 | 4,280.00 | 4,280.00 | 0.23% | 5,200 |
| Aug 5, 2026 | 4,295.00 | 4,295.00 | 4,225.00 | 4,270.00 | 4,270.00 | 0.59% | 4,300 |
| Aug 4, 2026 | 4,305.00 | 4,325.00 | 4,245.00 | 4,245.00 | 4,245.00 | -1.39% | 3,500 |
| Aug 3, 2026 | 4,385.00 | 4,445.00 | 4,300.00 | 4,305.00 | 4,305.00 | -3.15% | 8,200 |
| Jul 31, 2026 | 4,485.00 | 4,775.00 | 4,300.00 | 4,445.00 | 4,445.00 | -1.88% | 20,400 |
| Jul 30, 2026 | 4,520.00 | 4,540.00 | 4,485.00 | 4,530.00 | 4,530.00 | 0.22% | 4,000 |
| Jul 29, 2026 | 4,550.00 | 4,550.00 | 4,500.00 | 4,520.00 | 4,520.00 | -0.77% | 3,300 |
| Jul 28, 2026 | 4,620.00 | 4,620.00 | 4,495.00 | 4,555.00 | 4,555.00 | -0.55% | 3,500 |
| Jul 27, 2026 | 4,570.00 | 4,600.00 | 4,550.00 | 4,580.00 | 4,580.00 | 0.55% | 7,900 |
| Jul 24, 2026 | 4,440.00 | 4,555.00 | 4,410.00 | 4,555.00 | 4,555.00 | 1.00% | 7,300 |
| Jul 23, 2026 | 4,510.00 | 4,545.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.22% | 4,000 |
| Jul 22, 2026 | 4,545.00 | 4,555.00 | 4,485.00 | 4,520.00 | 4,520.00 | -0.55% | 8,100 |
| Jul 21, 2026 | 4,360.00 | 4,545.00 | 4,360.00 | 4,545.00 | 4,545.00 | 5.94% | 12,200 |
| Jul 17, 2026 | 4,350.00 | 4,400.00 | 4,225.00 | 4,290.00 | 4,290.00 | -1.38% | 10,000 |
| Jul 16, 2026 | 4,345.00 | 4,360.00 | 4,345.00 | 4,350.00 | 4,350.00 | -0.57% | 2,000 |
| Jul 15, 2026 | 4,365.00 | 4,375.00 | 4,365.00 | 4,375.00 | 4,375.00 | 0.23% | 300 |
| Jul 14, 2026 | 4,395.00 | 4,400.00 | 4,355.00 | 4,365.00 | 4,365.00 | 0.11% | 2,700 |
| Jul 13, 2026 | 4,410.00 | 4,440.00 | 4,340.00 | 4,360.00 | 4,360.00 | -0.91% | 5,200 |